Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.72 | 39.94 | 39.29 | 39.31 | 3,637,596 | -0.29(-0.73%) |
Feb 27, 2013 | 38.32 | 39.75 | 38.10 | 39.60 | 5,285,247 | +1.01(+2.62%) |
Feb 26, 2013 | 38.14 | 38.66 | 38.09 | 38.59 | 2,924,950 | +0.48(+1.26%) |
Feb 25, 2013 | 38.66 | 39.06 | 38.10 | 38.11 | 2,738,642 | -0.44(-1.14%) |
Feb 22, 2013 | 38.54 | 38.87 | 38.37 | 38.55 | 2,835,481 | +0.21(+0.55%) |
Feb 21, 2013 | 38.82 | 38.82 | 38.30 | 38.34 | 2,872,613 | -0.43(-1.11%) |
Feb 20, 2013 | 39.05 | 39.28 | 38.75 | 38.77 | 3,129,578 | -0.22(-0.58%) |
Feb 19, 2013 | 38.58 | 39.00 | 38.52 | 38.99 | 2,056,485 | +0.36(+0.93%) |
Feb 15, 2013 | 38.51 | 38.76 | 38.38 | 38.63 | 2,367,880 | +0.02(+0.06%) |
Feb 14, 2013 | 38.70 | 38.92 | 38.30 | 38.61 | 4,929,645 | -0.20(-0.52%) |
Feb 13, 2013 | 38.90 | 39.15 | 38.67 | 38.81 | 2,490,936 | -0.08(-0.21%) |
Feb 12, 2013 | 38.55 | 39.13 | 38.12 | 38.89 | 3,279,424 | +0.25(+0.65%) |
Feb 11, 2013 | 38.99 | 39.05 | 38.53 | 38.64 | 2,333,712 | -0.48(-1.23%) |
Feb 08, 2013 | 38.31 | 39.45 | 38.15 | 39.12 | 5,104,545 | +1.05(+2.76%) |
Feb 07, 2013 | 38.26 | 38.39 | 37.66 | 38.07 | 3,110,222 | -0.33(-0.86%) |
Feb 06, 2013 | 38.36 | 38.65 | 38.26 | 38.40 | 2,523,186 | +0.30(+0.79%) |
Feb 04, 2013 | 38.19 | 38.44 | 37.82 | 38.10 | 2,927,955 | -0.24(-0.63%) |
Feb 01, 2013 | 38.20 | 38.48 | 37.91 | 38.34 | 2,416,033 | +0.51(+1.35%) |
Jan 31, 2013 | 38.00 | 38.23 | 37.68 | 37.83 | 3,291,810 | -0.11(-0.29%) |
Jan 30, 2013 | 38.50 | 38.51 | 37.88 | 37.94 | 2,693,425 | -0.58(-1.51%) |
Jan 29, 2013 | 38.11 | 38.56 | 37.81 | 38.52 | 2,935,850 | +0.28(+0.73%) |
Jan 28, 2013 | 37.91 | 38.41 | 37.91 | 38.24 | 3,536,051 | -0.08(-0.21%) |
Jan 25, 2013 | 38.05 | 38.53 | 38.02 | 38.32 | 3,272,934 | +0.22(+0.58%) |
Jan 24, 2013 | 38.15 | 38.70 | 37.99 | 38.10 | 2,605,340 | -0.15(-0.39%) |
Jan 23, 2013 | 37.94 | 38.28 | 37.89 | 38.25 | 3,308,981 | +0.30(+0.79%) |
Jan 22, 2013 | 37.87 | 38.02 | 37.57 | 37.95 | 2,475,387 | -0.03(-0.08%) |
Jan 18, 2013 | 37.81 | 37.99 | 37.36 | 37.98 | 5,561,330 | +0.25(+0.66%) |
Jan 17, 2013 | 37.76 | 38.09 | 37.71 | 37.73 | 4,089,414 | -0.15(-0.40%) |
Jan 16, 2013 | 38.12 | 38.27 | 37.81 | 37.88 | 2,640,633 | -0.27(-0.71%) |
Jan 15, 2013 | 37.86 | 38.46 | 37.84 | 38.15 | 2,968,005 | -0.01(-0.03%) |
Jan 14, 2013 | 37.99 | 38.20 | 37.81 | 38.16 | 3,048,550 | +0.07(+0.18%) |
Jan 11, 2013 | 38.65 | 38.73 | 37.89 | 38.09 | 3,511,299 | -0.53(-1.37%) |
Jan 10, 2013 | 38.75 | 38.78 | 38.09 | 38.62 | 3,645,200 | -0.04(-0.10%) |
Jan 09, 2013 | 38.16 | 38.70 | 38.10 | 38.66 | 4,083,098 | +0.52(+1.36%) |
Jan 08, 2013 | 37.78 | 38.20 | 37.75 | 38.14 | 3,080,868 | +0.20(+0.53%) |
Jan 07, 2013 | 37.81 | 38.21 | 37.70 | 37.94 | 3,632,022 | -0.19(-0.50%) |
Jan 04, 2013 | 37.88 | 38.19 | 37.62 | 38.13 | 3,809,296 | +0.38(+1.01%) |
Jan 03, 2013 | 38.14 | 38.30 | 37.66 | 37.75 | 3,905,904 | -0.59(-1.54%) |
Jan 02, 2013 | 38.55 | 38.59 | 37.92 | 38.34 | 6,483,720 | +0.66(+1.75%) |
Dec 31, 2012 | 36.80 | 37.70 | 36.66 | 37.68 | 4,617,472 | +0.78(+2.11%) |
Dec 28, 2012 | 36.91 | 37.40 | 36.89 | 36.90 | 3,171,577 | -0.40(-1.07%) |
Dec 27, 2012 | 37.49 | 37.62 | 36.83 | 37.30 | 3,422,693 | -0.25(-0.67%) |
Dec 26, 2012 | 37.48 | 37.99 | 37.26 | 37.55 | 2,437,597 | +0.02(+0.05%) |
Dec 24, 2012 | 37.76 | 37.82 | 37.31 | 37.53 | 2,447,913 | -0.18(-0.48%) |
Dec 21, 2012 | 37.36 | 38.00 | 37.35 | 37.71 | 7,980,680 | -0.16(-0.42%) |
Dec 20, 2012 | 38.08 | 38.16 | 37.79 | 37.87 | 4,330,271 | -0.22(-0.58%) |
Dec 19, 2012 | 37.39 | 38.25 | 37.35 | 38.09 | 5,853,283 | +0.60(+1.60%) |
Dec 18, 2012 | 37.42 | 37.51 | 37.18 | 37.49 | 7,652,329 | +0.07(+0.19%) |
Dec 17, 2012 | 37.07 | 37.43 | 36.90 | 37.42 | 8,928,026 | -0.14(-0.37%) |
Dec 14, 2012 | 37.20 | 38.10 | 37.00 | 37.56 | 17,448,856 | +2.03(+5.71%) |
Dec 13, 2012 | 36.01 | 36.50 | 35.19 | 35.53 | 7,701,653 | -0.43(-1.19%) |
Dec 12, 2012 | 35.73 | 36.28 | 35.69 | 35.96 | 4,597,986 | +0.42(+1.18%) |
Dec 11, 2012 | 35.80 | 36.11 | 35.47 | 35.54 | 5,912,895 | -0.21(-0.59%) |
Dec 10, 2012 | 35.45 | 35.78 | 35.40 | 35.75 | 3,542,041 | +0.27(+0.76%) |
Dec 07, 2012 | 35.40 | 35.50 | 34.94 | 35.48 | 2,725,345 | +0.34(+0.97%) |
Dec 06, 2012 | 35.25 | 35.68 | 35.00 | 35.14 | 5,571,849 | -0.26(-0.73%) |
Dec 05, 2012 | 35.30 | 35.63 | 34.86 | 35.40 | 4,276,023 | +0.10(+0.28%) |